Academy Sports Outdoors Inc (ASO) Historical Stock Data
49.29 ↓0.15 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASO is down -0.45% a day on average. There have been 11 days where Academy Sports Outdoors Inc closed green and 19 days where ASO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 49.36 | 49.29 | ↓$0.07 (-0.14%) | 48.80 | 50.16 | 0.94M |
| 2024-11-13 | 50.15 | 49.44 | ↓$0.71 (-1.42%) | 49.40 | 50.70 | 0.94M |
| 2024-11-12 | 50.53 | 50.00 | ↓$0.53 (-1.05%) | 49.92 | 51.28 | 1.16M |
| 2024-11-11 | 51.74 | 50.73 | ↓$1.01 (-1.95%) | 50.34 | 51.74 | 1.85M |
| 2024-11-08 | 51.86 | 51.38 | ↓$0.48 (-0.93%) | 51.26 | 52.44 | 1.24M |
| 2024-11-07 | 51.53 | 52.02 | ↑$0.49 (0.95%) | 51.25 | 53.09 | 1.42M |
| 2024-11-06 | 55.49 | 51.23 | ↓$4.26 (-7.68%) | 49.81 | 55.73 | 3.02M |
| 2024-11-05 | 52.58 | 53.30 | ↑$0.72 (1.37%) | 52.35 | 53.48 | 1.28M |
| 2024-11-04 | 50.62 | 52.69 | ↑$2.07 (4.09%) | 50.55 | 52.90 | 1.18M |
| 2024-11-01 | 50.98 | 50.67 | ↓$0.31 (-0.61%) | 50.36 | 51.50 | 0.91M |
| 2024-10-31 | 51.01 | 50.86 | ↓$0.15 (-0.29%) | 50.45 | 51.76 | 1.29M |
| 2024-10-30 | 51.90 | 51.31 | ↓$0.59 (-1.14%) | 51.26 | 52.67 | 796.89K |
| 2024-10-29 | 51.67 | 52.17 | ↑$0.49 (0.96%) | 50.88 | 52.67 | 0.92M |
| 2024-10-28 | 52.61 | 52.34 | ↓$0.27 (-0.51%) | 52.01 | 53.28 | 799.87K |
| 2024-10-25 | 53.62 | 52.55 | ↓$1.07 (-2.00%) | 52.13 | 54.06 | 769.79K |
| 2024-10-24 | 53.27 | 53.54 | ↑$0.27 (0.51%) | 52.95 | 54.07 | 738.69K |
| 2024-10-23 | 53.70 | 53.27 | ↓$0.43 (-0.80%) | 52.80 | 53.86 | 658.51K |
| 2024-10-22 | 54.53 | 54.21 | ↓$0.32 (-0.59%) | 53.72 | 54.93 | 811.48K |
| 2024-10-21 | 56.11 | 54.70 | ↓$1.41 (-2.51%) | 54.25 | 56.15 | 0.92M |
| 2024-10-18 | 55.82 | 56.09 | ↑$0.27 (0.48%) | 55.15 | 56.41 | 702.67K |
| 2024-10-17 | 55.89 | 55.38 | ↓$0.51 (-0.91%) | 54.97 | 55.89 | 0.91M |
| 2024-10-16 | 55.32 | 55.75 | ↑$0.43 (0.78%) | 54.78 | 55.99 | 1.12M |
| 2024-10-15 | 53.17 | 54.90 | ↑$1.73 (3.25%) | 53.17 | 55.43 | 1.57M |
| 2024-10-14 | 54.27 | 53.63 | ↓$0.64 (-1.18%) | 53.08 | 54.36 | 1.33M |
| 2024-10-11 | 53.20 | 54.39 | ↑$1.19 (2.24%) | 53.15 | 54.72 | 1.06M |
| 2024-10-10 | 54.67 | 53.12 | ↓$1.55 (-2.83%) | 53.03 | 54.83 | 1.18M |
| 2024-10-09 | 54.80 | 54.60 | ↓$0.20 (-0.36%) | 54.21 | 55.05 | 1.01M |
| 2024-10-08 | 55.00 | 55.00 | ↑$0.00 (0.00%) | 54.72 | 55.54 | 798.62K |
| 2024-10-07 | 56.70 | 54.81 | ↓$1.89 (-3.33%) | 53.84 | 56.85 | 1.54M |
| 2024-10-04 | 56.00 | 57.13 | ↑$1.13 (2.02%) | 55.84 | 57.22 | 1.41M |
Create an account or log in to view more rows.
$ASO just fucking go already jeesh
$ASO bounce back baby
$ASO FYI - leaning bullish
$ASO it's just a matter of time and patience...
$ASO why is this not moving lol
$ASO GET IN mofos!!!
$ASO Buy the dip
$ASO getting this mare ready to run today
$ASO can’t wait to get in this tomorrow lfg
$ASO every dip gets bought up.